CSPC Innovation Pharmaceutical
石药创新 SZ300765 Forward-adjusted GEM
47.19
+3.11
(+7.06%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
44.18
High
48.64
Low
43.73
Prev close
44.08
Amplitude
11.14%
Volume
21.5M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
45.32
MA10
45.12
MA20
44.39
MA60
42.12
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 44.18 | 48.64 | 43.73 | 47.19 | 22M |
| 2 | 2026-09-29 | 43.60 | 44.80 | 43.50 | 44.08 | 10M |
| 3 | 2026-09-28 | 44.30 | 44.63 | 43.53 | 44.03 | 9M |
| 4 | 2026-09-24 | 46.84 | 47.07 | 44.10 | 44.15 | 16M |
| 5 | 2026-09-23 | 47.55 | 48.00 | 46.63 | 47.15 | 13M |
| 6 | 2026-09-22 | 46.49 | 48.20 | 45.35 | 47.86 | 22M |
| 7 | 2026-09-21 | 44.80 | 47.58 | 44.65 | 46.39 | 26M |
| 8 | 2026-09-18 | 43.38 | 44.80 | 43.10 | 43.88 | 17M |
| 9 | 2026-09-17 | 42.90 | 44.05 | 42.51 | 43.27 | 11M |
| 10 | 2026-09-16 | 43.58 | 44.50 | 42.83 | 43.16 | 16M |
| 11 | 2026-09-15 | 43.50 | 43.85 | 42.79 | 43.16 | 11M |
| 12 | 2026-09-14 | 42.18 | 43.65 | 42.01 | 43.52 | 12M |
52W
Data range
22.50
77.1%
54.54
High/low over the last 250 trading days, and where the price sits.
← Stocks